Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
280.30
+1.25 (0.45%)
At close: Aug 27, 2025, 4:00 PM
279.99
-0.31 (-0.11%)
After-hours: Aug 27, 2025, 5:52 PM EDT
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 281.09 | 282.48 | 278.47 | 280.38 | - | 0.48% | 1,209,089 |
| Aug 26, 2025 | 281.17 | 282.02 | 278.61 | 279.05 | 279.05 | -0.47% | 790,372 |
| Aug 25, 2025 | 280.43 | 282.57 | 277.04 | 280.38 | 280.38 | -0.16% | 764,832 |
| Aug 22, 2025 | 279.05 | 282.89 | 276.22 | 280.84 | 280.84 | 1.91% | 831,499 |
| Aug 21, 2025 | 274.67 | 276.92 | 272.44 | 275.59 | 275.59 | -0.62% | 847,651 |
| Aug 20, 2025 | 279.17 | 286.98 | 276.18 | 277.31 | 277.31 | -0.15% | 1,059,406 |
| Aug 19, 2025 | 278.24 | 281.82 | 276.36 | 277.73 | 277.73 | 0.01% | 1,046,675 |
| Aug 18, 2025 | 280.30 | 281.51 | 277.30 | 277.70 | 277.70 | -0.90% | 867,168 |
| Aug 15, 2025 | 280.94 | 281.12 | 277.04 | 280.22 | 280.22 | -0.39% | 829,452 |
| Aug 14, 2025 | 283.60 | 284.19 | 278.00 | 281.33 | 281.33 | -2.09% | 727,080 |
| Aug 13, 2025 | 279.09 | 287.36 | 279.09 | 287.33 | 287.33 | 3.19% | 705,279 |
| Aug 12, 2025 | 271.78 | 280.98 | 271.39 | 278.45 | 278.45 | 2.96% | 842,031 |
| Aug 11, 2025 | 272.70 | 273.76 | 269.16 | 270.44 | 270.44 | -0.30% | 1,031,109 |
| Aug 8, 2025 | 278.42 | 279.07 | 269.49 | 271.26 | 271.26 | -2.47% | 994,999 |
| Aug 7, 2025 | 283.97 | 285.03 | 274.69 | 278.13 | 278.13 | -1.71% | 939,778 |
| Aug 6, 2025 | 280.00 | 284.73 | 278.30 | 282.98 | 282.98 | 1.19% | 782,955 |
| Aug 5, 2025 | 280.36 | 282.96 | 277.34 | 279.66 | 279.66 | -0.40% | 672,202 |
| Aug 4, 2025 | 277.07 | 281.63 | 276.30 | 280.79 | 280.79 | 2.79% | 1,012,683 |
| Aug 1, 2025 | 267.73 | 273.33 | 263.95 | 273.18 | 273.18 | 0.08% | 1,048,125 |
| Jul 31, 2025 | 278.12 | 279.87 | 271.66 | 272.96 | 272.96 | -2.82% | 829,128 |
| Jul 30, 2025 | 280.74 | 283.14 | 278.78 | 280.87 | 280.87 | 0.16% | 1,015,705 |
| Jul 29, 2025 | 288.29 | 288.59 | 278.94 | 280.41 | 280.41 | -2.63% | 921,463 |
| Jul 28, 2025 | 282.88 | 288.34 | 279.89 | 287.99 | 287.99 | 3.07% | 1,134,907 |
| Jul 25, 2025 | 279.23 | 279.87 | 274.44 | 279.41 | 279.41 | 0.94% | 671,916 |
| Jul 24, 2025 | 279.83 | 280.32 | 274.60 | 276.80 | 276.80 | -1.11% | 761,365 |
| Jul 23, 2025 | 277.24 | 279.96 | 275.23 | 279.92 | 279.92 | 1.63% | 905,281 |
| Jul 22, 2025 | 275.29 | 277.19 | 268.36 | 275.44 | 275.44 | 0.56% | 833,811 |
| Jul 21, 2025 | 267.17 | 273.93 | 266.18 | 273.91 | 273.91 | 3.21% | 982,288 |
| Jul 18, 2025 | 264.04 | 266.80 | 261.74 | 265.40 | 265.40 | 1.20% | 791,717 |
| Jul 17, 2025 | 255.05 | 263.32 | 253.10 | 262.26 | 262.26 | 3.05% | 1,237,420 |
| Jul 16, 2025 | 253.59 | 254.80 | 250.39 | 254.51 | 254.51 | 1.04% | 717,367 |
| Jul 15, 2025 | 257.49 | 258.01 | 251.90 | 251.90 | 251.90 | -1.56% | 859,606 |
| Jul 14, 2025 | 253.01 | 256.16 | 247.88 | 255.88 | 255.88 | 2.45% | 937,065 |
| Jul 11, 2025 | 250.65 | 251.44 | 247.58 | 249.77 | 249.77 | -1.13% | 720,702 |
| Jul 10, 2025 | 252.97 | 258.57 | 252.36 | 252.62 | 252.62 | -0.29% | 1,353,509 |
| Jul 9, 2025 | 251.31 | 254.13 | 248.84 | 253.36 | 253.36 | 1.52% | 1,054,681 |
| Jul 8, 2025 | 249.20 | 251.58 | 246.91 | 249.57 | 249.57 | -0.32% | 837,132 |
| Jul 7, 2025 | 248.00 | 251.31 | 246.57 | 250.38 | 250.38 | 1.21% | 977,399 |
| Jul 3, 2025 | 242.40 | 248.93 | 241.95 | 247.39 | 247.39 | 2.11% | 870,071 |
| Jul 2, 2025 | 238.17 | 243.48 | 235.44 | 242.28 | 242.28 | 2.22% | 1,041,461 |
| Jul 1, 2025 | 232.17 | 241.29 | 231.46 | 237.02 | 237.02 | 1.88% | 1,210,083 |
| Jun 30, 2025 | 231.00 | 233.17 | 228.46 | 232.64 | 232.64 | 0.87% | 900,180 |
| Jun 27, 2025 | 231.39 | 235.52 | 229.38 | 230.63 | 230.63 | 0.67% | 1,213,120 |
| Jun 26, 2025 | 227.30 | 229.98 | 222.48 | 229.09 | 229.09 | 1.33% | 907,838 |
| Jun 25, 2025 | 228.00 | 229.25 | 224.56 | 226.09 | 226.09 | -0.88% | 910,576 |
| Jun 24, 2025 | 225.82 | 230.14 | 223.07 | 228.10 | 228.10 | 2.36% | 1,134,929 |
| Jun 23, 2025 | 223.77 | 223.77 | 218.52 | 222.85 | 222.85 | -1.11% | 1,010,918 |
| Jun 20, 2025 | 227.40 | 229.30 | 224.00 | 225.36 | 225.36 | -0.87% | 1,158,180 |
| Jun 18, 2025 | 227.50 | 230.44 | 227.20 | 227.33 | 227.33 | -0.37% | 795,566 |
| Jun 17, 2025 | 232.79 | 235.00 | 226.69 | 228.17 | 228.17 | -3.29% | 808,187 |